3,846$
-0,11%
Echtzeit-Aktienkurs Oramed Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Oramed Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 3,84 | 3,88 | 3,77 | 3,85 | -0,13% | 60.024,00 |
| 23.04.2026 | 3,89 | 3,90 | 3,81 | 3,85 | -1,53% | 95.007,00 |
| 22.04.2026 | 3,86 | 3,94 | 3,86 | 3,91 | 1,30% | 98.097,00 |
| 21.04.2026 | 3,83 | 3,94 | 3,80 | 3,86 | 0,52% | 138.038,00 |
| 20.04.2026 | 3,85 | 3,85 | 3,66 | 3,84 | -1,03% | 155.406,00 |
| 17.04.2026 | 3,82 | 3,96 | 3,82 | 3,88 | 0,26% | 87.745,00 |
| 16.04.2026 | 3,78 | 3,89 | 3,75 | 3,87 | 1,31% | 88.787,00 |
| 15.04.2026 | 3,81 | 3,91 | 3,73 | 3,82 | 0,53% | 103.860,00 |
| 14.04.2026 | 3,81 | 3,91 | 3,70 | 3,80 | 0,26% | 180.491,00 |
| 13.04.2026 | 3,52 | 3,79 | 3,50 | 3,79 | 7,37% | 165.761,00 |
| 10.04.2026 | 3,52 | 3,55 | 3,47 | 3,53 | 0,00% | 55.699,00 |
| 09.04.2026 | 3,45 | 3,53 | 3,41 | 3,53 | 1,15% | 85.771,00 |
| 08.04.2026 | 3,51 | 3,54 | 3,43 | 3,49 | -1,13% | 82.745,00 |
| 07.04.2026 | 3,47 | 3,54 | 3,41 | 3,53 | 2,62% | 90.752,00 |
| 06.04.2026 | 3,41 | 3,55 | 3,36 | 3,44 | 0,58% | 61.838,00 |
| 02.04.2026 | 3,38 | 3,44 | 3,31 | 3,42 | 1,03% | 42.941,00 |
| 01.04.2026 | 3,42 | 3,47 | 3,31 | 3,39 | -0,63% | 108.790,00 |
| 31.03.2026 | 3,33 | 3,44 | 3,28 | 3,41 | 3,53% | 64.214,00 |
| 30.03.2026 | 3,33 | 3,46 | 3,23 | 3,29 | -0,60% | 87.125,00 |
| 27.03.2026 | 3,29 | 3,52 | 3,23 | 3,31 | -0,30% | 102.444,00 |
| 26.03.2026 | 3,49 | 3,53 | 3,26 | 3,32 | -5,14% | 108.072,00 |
| 25.03.2026 | 3,45 | 3,52 | 3,37 | 3,50 | 2,55% | 83.635,00 |
| 24.03.2026 | 3,54 | 3,55 | 3,37 | 3,41 | -3,86% | 174.710,00 |
| 23.03.2026 | 3,57 | 3,61 | 3,51 | 3,55 | 1,72% | 106.485,00 |
| 20.03.2026 | 3,62 | 3,64 | 3,47 | 3,49 | -3,32% | 81.367,00 |
| 19.03.2026 | 3,52 | 3,62 | 3,48 | 3,61 | 1,40% | 90.817,00 |
| 18.03.2026 | 3,59 | 3,62 | 3,55 | 3,56 | -1,39% | 65.706,00 |
| 17.03.2026 | 3,52 | 3,68 | 3,52 | 3,61 | 3,14% | 127.613,00 |
| 16.03.2026 | 3,41 | 3,65 | 3,41 | 3,50 | 2,04% | 163.286,00 |
| 13.03.2026 | 3,39 | 3,58 | 3,35 | 3,43 | 1,48% | 221.756,00 |
| 12.03.2026 | 3,38 | 3,43 | 3,27 | 3,38 | -0,59% | 83.216,00 |
| 11.03.2026 | 3,32 | 3,48 | 3,31 | 3,40 | 2,10% | 107.966,00 |
| 10.03.2026 | 3,23 | 3,39 | 3,20 | 3,33 | 2,15% | 160.418,00 |
| 09.03.2026 | 3,24 | 3,28 | 3,15 | 3,26 | -0,76% | 115.011,00 |
| 06.03.2026 | 3,37 | 3,44 | 3,28 | 3,29 | -3,67% | 123.587,00 |
| 05.03.2026 | 3,56 | 3,60 | 3,29 | 3,41 | -5,80% | 103.998,00 |
| 04.03.2026 | 3,42 | 3,66 | 3,42 | 3,62 | 7,10% | 163.979,00 |
| 03.03.2026 | 3,38 | 3,47 | 3,25 | 3,38 | 1,20% | 116.829,00 |
| 02.03.2026 | 3,41 | 3,47 | 3,32 | 3,34 | -2,20% | 316.897,00 |
| 27.02.2026 | 3,38 | 3,55 | 3,38 | 3,42 | -0,44% | 108.730,00 |
| 26.02.2026 | 3,67 | 3,74 | 3,35 | 3,43 | -8,04% | 179.068,00 |
| 25.02.2026 | 3,46 | 3,76 | 3,42 | 3,73 | 7,80% | 463.473,00 |
| 24.02.2026 | 3,31 | 3,48 | 3,29 | 3,46 | 4,53% | 144.372,00 |
| 23.02.2026 | 3,23 | 3,35 | 3,20 | 3,31 | 2,80% | 368.335,00 |
| 20.02.2026 | 3,15 | 3,29 | 3,15 | 3,22 | 1,58% | 102.134,00 |
| 19.02.2026 | 3,29 | 3,29 | 3,13 | 3,17 | -3,94% | 201.878,00 |
| 18.02.2026 | 3,20 | 3,36 | 3,20 | 3,30 | 3,12% | 156.067,00 |
| 17.02.2026 | 3,20 | 3,30 | 3,17 | 3,20 | -1,54% | 111.860,00 |
| 13.02.2026 | 3,17 | 3,33 | 3,15 | 3,25 | 2,52% | 62.934,00 |
| 12.02.2026 | 3,23 | 3,35 | 3,14 | 3,17 | -2,46% | 114.373,00 |
| 11.02.2026 | 3,37 | 3,40 | 3,21 | 3,25 | -3,85% | 99.045,00 |
| 10.02.2026 | 3,42 | 3,51 | 3,38 | 3,38 | -1,46% | 157.517,00 |
| 09.02.2026 | 3,40 | 3,49 | 3,36 | 3,43 | 0,59% | 164.317,00 |
| 06.02.2026 | 3,28 | 3,41 | 3,22 | 3,41 | 5,25% | 167.214,00 |
| 05.02.2026 | 3,37 | 3,50 | 3,24 | 3,24 | -5,26% | 210.634,00 |
| 04.02.2026 | 3,45 | 3,52 | 3,39 | 3,42 | 0,29% | 205.888,00 |
| 03.02.2026 | 3,41 | 3,44 | 3,33 | 3,41 | 0,29% | 115.191,00 |
| 02.02.2026 | 3,33 | 3,45 | 3,27 | 3,40 | 0,89% | 150.572,00 |
| 30.01.2026 | 3,40 | 3,42 | 3,29 | 3,37 | -1,46% | 140.492,00 |
| 29.01.2026 | 3,47 | 3,51 | 3,37 | 3,42 | -1,44% | 134.015,00 |
| 28.01.2026 | 3,46 | 3,59 | 3,42 | 3,47 | -0,29% | 177.586,00 |
| 27.01.2026 | 3,53 | 3,59 | 3,45 | 3,48 | -3,06% | 211.550,00 |
| 26.01.2026 | 3,40 | 3,60 | 3,33 | 3,59 | 5,90% | 436.247,00 |
| 23.01.2026 | 3,38 | 3,47 | 3,34 | 3,39 | 2,11% | 217.781,00 |
| 22.01.2026 | 3,43 | 3,48 | 3,31 | 3,32 | -3,49% | 280.654,00 |
| 21.01.2026 | 3,49 | 3,65 | 3,43 | 3,44 | -2,27% | 237.645,00 |
| 20.01.2026 | 3,51 | 3,53 | 3,35 | 3,52 | -1,76% | 336.131,00 |
| 19.01.2026 | 3,59 | 3,59 | 3,56 | 3,58 | -2,64% | - |
| 16.01.2026 | 3,47 | 3,71 | 3,37 | 3,68 | -0,27% | 320.899,00 |
| 15.01.2026 | 3,71 | 3,71 | 3,46 | 3,69 | 1,10% | 528.053,00 |
| 14.01.2026 | 3,43 | 3,67 | 3,41 | 3,65 | 7,67% | 1.531.544,00 |
| 13.01.2026 | 3,48 | 3,67 | 3,32 | 3,39 | -1,17% | 532.575,00 |
| 12.01.2026 | 3,45 | 3,49 | 3,35 | 3,43 | 0,00% | 176.014,00 |
| 09.01.2026 | 3,51 | 3,54 | 3,31 | 3,43 | -1,44% | 241.898,00 |
| 08.01.2026 | 3,27 | 3,50 | 3,25 | 3,48 | 6,42% | 327.664,00 |
| 07.01.2026 | 3,14 | 3,30 | 3,14 | 3,27 | 6,51% | 372.578,00 |
| 06.01.2026 | 2,94 | 3,09 | 2,91 | 3,07 | 3,72% | 132.091,00 |
| 05.01.2026 | 2,92 | 2,99 | 2,86 | 2,96 | 1,72% | 65.074,00 |
| 02.01.2026 | 2,86 | 2,98 | 2,83 | 2,91 | 2,11% | 83.574,00 |
| 31.12.2025 | 2,80 | 2,89 | 2,75 | 2,85 | 1,42% | 108.879,00 |
| 30.12.2025 | 2,90 | 2,93 | 2,77 | 2,81 | -3,44% | 213.703,00 |
| 29.12.2025 | 2,99 | 2,99 | 2,88 | 2,91 | -1,36% | 132.223,00 |
| 26.12.2025 | 3,16 | 3,16 | 2,93 | 2,95 | -6,35% | 103.507,00 |
| 24.12.2025 | 2,99 | 3,24 | 2,99 | 3,15 | 6,78% | 277.365,00 |
| 23.12.2025 | 2,91 | 3,00 | 2,91 | 2,95 | -0,34% | 47.642,00 |
| 22.12.2025 | 2,91 | 3,03 | 2,89 | 2,96 | 1,02% | 69.295,00 |
| 19.12.2025 | 2,97 | 2,98 | 2,83 | 2,93 | -2,01% | 121.934,00 |
| 18.12.2025 | 3,04 | 3,06 | 2,98 | 2,99 | -1,32% | 73.154,00 |
| 17.12.2025 | 3,10 | 3,19 | 3,01 | 3,03 | -1,62% | 132.248,00 |
| 16.12.2025 | 3,08 | 3,15 | 3,06 | 3,08 | 0,65% | 116.293,00 |
| 15.12.2025 | 3,14 | 3,17 | 3,03 | 3,06 | -0,33% | 227.721,00 |
| 12.12.2025 | 3,03 | 3,20 | 3,00 | 3,07 | 1,15% | 169.608,00 |
| 11.12.2025 | 2,90 | 3,14 | 2,86 | 3,04 | 4,66% | 920.029,00 |
| 10.12.2025 | 2,70 | 2,92 | 2,69 | 2,90 | 8,21% | 241.357,00 |
| 09.12.2025 | 2,70 | 2,77 | 2,67 | 2,68 | -0,74% | 40.657,00 |
| 08.12.2025 | 2,66 | 2,77 | 2,66 | 2,70 | 0,37% | 57.467,00 |
| 05.12.2025 | 2,70 | 2,75 | 2,67 | 2,69 | -1,10% | 55.552,00 |
| 04.12.2025 | 2,72 | 2,75 | 2,69 | 2,72 | 0,00% | 62.258,00 |
| 03.12.2025 | 2,73 | 2,76 | 2,72 | 2,72 | -1,09% | 90.008,00 |
| 02.12.2025 | 2,70 | 2,84 | 2,69 | 2,75 | 0,00% | 154.041,00 |